Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.
- Available history
- 1986-07-08 to 2026-09-04
- Data captured
Stock Price Chart
Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close
Logarithmic scale. Both lines share the same starting value for the selected range.
Historical Stock Price — 1993
| Date | Split-adjusted close | Cumulative dividend-reinvested close | Reported volume | Open price | Exchange Volume |
|---|---|---|---|---|---|
| 1993-12-31 | $4.28 | $4.28 | 296,800 | — | — |
| 1993-12-30 | $4.38 | $4.38 | 342,800 | — | — |
| 1993-12-29 | $4.38 | $4.38 | 116,000 | — | — |
| 1993-12-28 | $4.38 | $4.38 | 115,200 | — | — |
| 1993-12-27 | $4.34 | $4.34 | 120,400 | — | — |
| 1993-12-23 | $4.41 | $4.41 | 170,000 | — | — |
| 1993-12-22 | $4.31 | $4.31 | 227,600 | — | — |
| 1993-12-21 | $4.25 | $4.25 | 301,200 | — | — |
| 1993-12-20 | $4.38 | $4.38 | 600,000 | — | — |
| 1993-12-17 | $4.31 | $4.31 | 288,800 | — | — |
| 1993-12-16 | $4.31 | $4.31 | 352,000 | — | — |
| 1993-12-15 | $4.31 | $4.31 | 412,000 | — | — |
| 1993-12-14 | $4.25 | $4.25 | 1,494,000 | — | — |
| 1993-12-13 | $4.06 | $4.06 | 236,800 | — | — |
| 1993-12-10 | $4.09 | $4.09 | 234,400 | — | — |
| 1993-12-09 | $4.09 | $4.09 | 811,600 | — | — |
| 1993-12-08 | $4.25 | $4.25 | 269,600 | — | — |
| 1993-12-07 | $4.25 | $4.25 | 298,800 | — | — |
| 1993-12-06 | $4.13 | $4.13 | 541,600 | — | — |
| 1993-12-03 | $4.19 | $4.19 | 273,600 | — | — |
| 1993-12-02 | $4.09 | $4.09 | 355,600 | — | — |
| 1993-12-01 | $4.13 | $4.13 | 477,600 | — | — |
| 1993-11-30 | $3.97 | $3.97 | 99,600 | — | — |
| 1993-11-29 | $3.97 | $3.97 | 140,000 | — | — |
| 1993-11-26 | $4.00 | $4.00 | 94,400 | — | — |
| 1993-11-24 | $3.91 | $3.91 | 348,400 | — | — |
| 1993-11-23 | $3.69 | $3.69 | 152,800 | — | — |
| 1993-11-22 | $3.66 | $3.66 | 564,800 | — | — |
| 1993-11-19 | $3.78 | $3.78 | 195,600 | — | — |
| 1993-11-18 | $3.72 | $3.72 | 144,000 | — | — |
| 1993-11-17 | $3.72 | $3.72 | 283,600 | — | — |
| 1993-11-16 | $3.72 | $3.72 | 372,000 | — | — |
| 1993-11-15 | $3.75 | $3.75 | 776,800 | — | — |
| 1993-11-12 | $3.81 | $3.81 | 458,000 | — | — |
| 1993-11-11 | $3.78 | $3.78 | 530,000 | — | — |
| 1993-11-10 | $3.94 | $3.94 | 110,000 | — | — |
| 1993-11-09 | $3.84 | $3.84 | 269,200 | — | — |
| 1993-11-08 | $3.97 | $3.97 | 406,800 | — | — |
| 1993-11-05 | $3.91 | $3.91 | 320,400 | — | — |
| 1993-11-04 | $3.84 | $3.84 | 549,200 | — | — |
| 1993-11-03 | $4.00 | $4.00 | 405,200 | — | — |
| 1993-11-02 | $4.06 | $4.06 | 426,800 | — | — |
| 1993-11-01 | $3.94 | $3.94 | 416,800 | — | — |
| 1993-10-29 | $3.94 | $3.94 | 242,400 | — | — |
| 1993-10-28 | $3.81 | $3.81 | 167,200 | — | — |
| 1993-10-27 | $3.84 | $3.84 | 139,200 | — | — |
| 1993-10-26 | $3.84 | $3.84 | 163,600 | — | — |
| 1993-10-25 | $3.75 | $3.75 | 398,000 | — | — |
| 1993-10-22 | $3.84 | $3.84 | 659,200 | — | — |
| 1993-10-21 | $4.00 | $4.00 | 892,800 | — | — |
| 1993-10-20 | $3.97 | $3.97 | 702,800 | — | — |
| 1993-10-19 | $3.94 | $3.94 | 630,000 | — | — |
| 1993-10-18 | $3.97 | $3.97 | 734,000 | — | — |
| 1993-10-15 | $3.88 | $3.88 | 1,139,600 | — | — |
| 1993-10-14 | $3.84 | $3.84 | 1,749,200 | — | — |
| 1993-10-13 | $3.69 | $3.69 | 238,400 | — | — |
| 1993-10-12 | $3.69 | $3.69 | 426,400 | — | — |
| 1993-10-11 | $3.63 | $3.63 | 210,800 | — | — |
| 1993-10-08 | $3.66 | $3.66 | 319,200 | — | — |
| 1993-10-07 | $3.69 | $3.69 | 931,200 | — | — |
| 1993-10-06 | $3.63 | $3.63 | 328,000 | — | — |
| 1993-10-05 | $3.66 | $3.66 | 398,400 | — | — |
| 1993-10-04 | $3.69 | $3.69 | 1,025,200 | — | — |
| 1993-10-01 | $3.59 | $3.59 | 718,000 | — | — |
| 1993-09-30 | $3.63 | $3.63 | 2,620,400 | — | — |
| 1993-09-29 | $3.41 | $3.41 | 676,000 | — | — |
| 1993-09-28 | $3.25 | $3.25 | 139,600 | — | — |
| 1993-09-27 | $3.25 | $3.25 | 776,000 | — | — |
| 1993-09-24 | $3.22 | $3.22 | 280,000 | — | — |
| 1993-09-23 | $3.31 | $3.31 | 1,056,000 | — | — |
| 1993-09-22 | $3.34 | $3.34 | 2,596,000 | — | — |
| 1993-09-21 | $2.94 | $2.94 | 1,027,600 | — | — |
| 1993-09-20 | $2.91 | $2.91 | 230,000 | — | — |
| 1993-09-17 | $2.88 | $2.88 | 268,000 | — | — |
| 1993-09-16 | $2.84 | $2.84 | 322,800 | — | — |
| 1993-09-15 | $2.84 | $2.84 | 573,600 | — | — |
| 1993-09-14 | $2.91 | $2.91 | 304,000 | — | — |
| 1993-09-13 | $2.94 | $2.94 | 411,200 | — | — |
| 1993-09-10 | $2.94 | $2.94 | 1,814,800 | — | — |
| 1993-09-09 | $2.91 | $2.91 | 221,600 | — | — |
| 1993-09-08 | $2.97 | $2.97 | 146,800 | — | — |
| 1993-09-07 | $3.03 | $3.03 | 348,400 | — | — |
| 1993-09-03 | $3.13 | $3.13 | 412,400 | — | — |
| 1993-09-02 | $3.16 | $3.16 | 491,600 | — | — |
| 1993-09-01 | $3.09 | $3.09 | 678,400 | — | — |
| 1993-08-31 | $2.91 | $2.91 | 762,000 | — | — |
| 1993-08-30 | $2.88 | $2.88 | 1,429,200 | — | — |
| 1993-08-27 | $2.88 | $2.88 | 1,265,600 | — | — |
| 1993-08-26 | $2.97 | $2.97 | 3,020,400 | — | — |
| 1993-08-25 | $3.19 | $3.19 | 545,200 | — | — |
| 1993-08-24 | $3.03 | $3.03 | 694,000 | — | — |
| 1993-08-23 | $3.06 | $3.06 | 200,000 | — | — |
| 1993-08-20 | $3.06 | $3.06 | 164,000 | — | — |
| 1993-08-19 | $3.06 | $3.06 | 509,200 | — | — |
| 1993-08-18 | $3.06 | $3.06 | 362,800 | — | — |
| 1993-08-17 | $3.00 | $3.00 | 170,800 | — | — |
| 1993-08-16 | $3.00 | $3.00 | 306,800 | — | — |
| 1993-08-13 | $3.09 | $3.09 | 209,200 | — | — |
| 1993-08-12 | $3.00 | $3.00 | 727,200 | — | — |
| 1993-08-11 | $2.91 | $2.91 | 381,600 | — | — |
| 1993-08-10 | $2.88 | $2.88 | 307,200 | — | — |
| 1993-08-09 | $2.94 | $2.94 | 717,200 | — | — |
| 1993-08-06 | $2.78 | $2.78 | 1,198,000 | — | — |
| 1993-08-05 | $2.69 | $2.69 | 388,000 | — | — |
| 1993-08-04 | $2.69 | $2.69 | 158,800 | — | — |
| 1993-08-03 | $2.75 | $2.75 | 75,600 | — | — |
| 1993-08-02 | $2.72 | $2.72 | 275,600 | — | — |
| 1993-07-30 | $2.75 | $2.75 | 968,400 | — | — |
| 1993-07-29 | $2.72 | $2.72 | 1,594,800 | — | — |
| 1993-07-28 | $2.56 | $2.56 | 694,800 | — | — |
| 1993-07-27 | $2.44 | $2.44 | 944,000 | — | — |
| 1993-07-26 | $2.34 | $2.34 | 1,116,800 | — | — |
| 1993-07-23 | $2.47 | $2.47 | 748,000 | — | — |
| 1993-07-22 | $2.47 | $2.47 | 2,061,200 | — | — |
| 1993-07-21 | $2.44 | $2.44 | 711,200 | — | — |
| 1993-07-20 | $2.75 | $2.75 | 244,800 | — | — |
| 1993-07-19 | $2.78 | $2.78 | 456,800 | — | — |
| 1993-07-16 | $2.84 | $2.84 | 94,000 | — | — |
| 1993-07-15 | $2.84 | $2.84 | 193,600 | — | — |
| 1993-07-14 | $2.88 | $2.88 | 162,400 | — | — |
| 1993-07-13 | $2.84 | $2.84 | 218,400 | — | — |
| 1993-07-12 | $2.84 | $2.84 | 472,800 | — | — |
| 1993-07-09 | $2.97 | $2.97 | 218,800 | — | — |
| 1993-07-08 | $3.06 | $3.06 | 169,200 | — | — |
| 1993-07-07 | $3.13 | $3.13 | 26,800 | — | — |
| 1993-07-06 | $3.16 | $3.16 | 183,600 | — | — |
| 1993-07-02 | $3.09 | $3.09 | 570,000 | — | — |
| 1993-07-01 | $3.16 | $3.16 | 109,200 | — | — |
| 1993-06-30 | $3.19 | $3.19 | 322,000 | — | — |
| 1993-06-29 | $3.22 | $3.22 | 86,800 | — | — |
| 1993-06-28 | $3.25 | $3.25 | 298,400 | — | — |
| 1993-06-25 | $3.22 | $3.22 | 186,800 | — | — |
| 1993-06-24 | $3.19 | $3.19 | 144,000 | — | — |
| 1993-06-23 | $3.19 | $3.19 | 266,400 | — | — |
| 1993-06-22 | $3.22 | $3.22 | 300,400 | — | — |
| 1993-06-21 | $3.19 | $3.19 | 530,800 | — | — |
| 1993-06-18 | $3.19 | $3.19 | 373,600 | — | — |
| 1993-06-17 | $3.19 | $3.19 | 392,000 | — | — |
| 1993-06-16 | $3.25 | $3.25 | 1,301,200 | — | — |
| 1993-06-15 | $3.75 | $3.75 | 651,200 | — | — |
| 1993-06-14 | $3.56 | $3.56 | 721,600 | — | — |
| 1993-06-11 | $3.41 | $3.41 | 134,400 | — | — |
| 1993-06-10 | $3.38 | $3.38 | 68,400 | — | — |
| 1993-06-09 | $3.38 | $3.38 | 184,800 | — | — |
| 1993-06-08 | $3.41 | $3.41 | 82,400 | — | — |
| 1993-06-07 | $3.50 | $3.50 | 128,400 | — | — |
| 1993-06-04 | $3.50 | $3.50 | 266,000 | — | — |
| 1993-06-03 | $3.56 | $3.56 | 296,400 | — | — |
| 1993-06-02 | $3.56 | $3.56 | 407,200 | — | — |
| 1993-06-01 | $3.44 | $3.44 | 501,200 | — | — |
| 1993-05-28 | $3.31 | $3.31 | 150,000 | — | — |
| 1993-05-27 | $3.25 | $3.25 | 438,800 | — | — |
| 1993-05-26 | $3.50 | $3.50 | 247,200 | — | — |
| 1993-05-25 | $3.47 | $3.47 | 132,400 | — | — |
| 1993-05-24 | $3.44 | $3.44 | 101,600 | — | — |
| 1993-05-21 | $3.38 | $3.38 | 134,400 | — | — |
| 1993-05-20 | $3.31 | $3.31 | 417,600 | — | — |
| 1993-05-19 | $3.47 | $3.47 | 1,348,000 | — | — |
| 1993-05-18 | $3.47 | $3.47 | 304,400 | — | — |
| 1993-05-17 | $3.34 | $3.34 | 225,600 | — | — |
| 1993-05-14 | $3.31 | $3.31 | 144,000 | — | — |
| 1993-05-13 | $3.31 | $3.31 | 114,800 | — | — |
| 1993-05-12 | $3.34 | $3.34 | 634,400 | — | — |
| 1993-05-11 | $3.44 | $3.44 | 1,608,800 | — | — |
| 1993-05-10 | $3.44 | $3.44 | 381,600 | — | — |
| 1993-05-07 | $3.50 | $3.50 | 332,000 | — | — |
| 1993-05-06 | $3.63 | $3.63 | 579,600 | — | — |
| 1993-05-05 | $3.53 | $3.53 | 906,400 | — | — |
| 1993-05-04 | $3.41 | $3.41 | 808,400 | — | — |
| 1993-05-03 | $3.19 | $3.19 | 762,400 | — | — |
| 1993-04-30 | $3.06 | $3.06 | 128,800 | — | — |
| 1993-04-29 | $3.03 | $3.03 | 117,200 | — | — |
| 1993-04-28 | $3.03 | $3.03 | 86,000 | — | — |
| 1993-04-27 | $3.06 | $3.06 | 290,400 | — | — |
| 1993-04-26 | $3.00 | $3.00 | 1,400,800 | — | — |
| 1993-04-23 | $3.13 | $3.13 | 230,800 | — | — |
| 1993-04-22 | $3.22 | $3.22 | 423,200 | — | — |
| 1993-04-21 | $3.03 | $3.03 | 351,200 | — | — |
| 1993-04-20 | $3.00 | $3.00 | 347,600 | — | — |
| 1993-04-19 | $3.00 | $3.00 | 444,000 | — | — |
| 1993-04-16 | $2.88 | $2.88 | 1,521,600 | — | — |
| 1993-04-15 | $2.91 | $2.91 | 429,200 | — | — |
| 1993-04-14 | $2.91 | $2.91 | 1,500,800 | — | — |
| 1993-04-13 | $2.97 | $2.97 | 630,800 | — | — |
| 1993-04-12 | $3.00 | $3.00 | 176,800 | — | — |
| 1993-04-08 | $2.94 | $2.94 | 1,347,200 | — | — |
| 1993-04-07 | $2.81 | $2.81 | 1,352,000 | — | — |
| 1993-04-06 | $2.94 | $2.94 | 1,397,200 | — | — |
| 1993-04-05 | $3.19 | $3.19 | 139,600 | — | — |
| 1993-04-02 | $3.28 | $3.28 | 177,200 | — | — |
| 1993-04-01 | $3.34 | $3.34 | 59,200 | — | — |
| 1993-03-31 | $3.44 | $3.44 | 141,600 | — | — |
| 1993-03-30 | $3.38 | $3.38 | 80,000 | — | — |
| 1993-03-29 | $3.34 | $3.34 | 390,000 | — | — |
| 1993-03-26 | $3.25 | $3.25 | 220,800 | — | — |
| 1993-03-25 | $3.38 | $3.38 | 111,600 | — | — |
| 1993-03-24 | $3.41 | $3.41 | 90,000 | — | — |
| 1993-03-23 | $3.41 | $3.41 | 398,800 | — | — |
| 1993-03-22 | $3.47 | $3.47 | 336,400 | — | — |
| 1993-03-19 | $3.66 | $3.66 | 231,200 | — | — |
| 1993-03-18 | $3.66 | $3.66 | 309,600 | — | — |
| 1993-03-17 | $3.69 | $3.69 | 107,200 | — | — |
| 1993-03-16 | $3.69 | $3.69 | 188,400 | — | — |
| 1993-03-15 | $3.72 | $3.72 | 213,200 | — | — |
| 1993-03-12 | $3.75 | $3.75 | 263,600 | — | — |
| 1993-03-11 | $3.84 | $3.84 | 127,600 | — | — |
| 1993-03-10 | $3.88 | $3.88 | 782,400 | — | — |
| 1993-03-09 | $3.88 | $3.88 | 648,000 | — | — |
| 1993-03-08 | $3.91 | $3.91 | 569,600 | — | — |
| 1993-03-05 | $3.72 | $3.72 | 441,200 | — | — |
| 1993-03-04 | $3.56 | $3.56 | 128,000 | — | — |
| 1993-03-03 | $3.47 | $3.47 | 808,800 | — | — |
| 1993-03-02 | $3.31 | $3.31 | 313,200 | — | — |
| 1993-03-01 | $3.34 | $3.34 | 216,000 | — | — |
| 1993-02-26 | $3.34 | $3.34 | 907,600 | — | — |
| 1993-02-25 | $3.41 | $3.41 | 765,600 | — | — |
| 1993-02-24 | $3.47 | $3.47 | 661,600 | — | — |
| 1993-02-23 | $3.50 | $3.50 | 616,800 | — | — |
| 1993-02-22 | $3.50 | $3.50 | 622,400 | — | — |
| 1993-02-19 | $3.44 | $3.44 | 406,400 | — | — |
| 1993-02-18 | $3.41 | $3.41 | 840,000 | — | — |
| 1993-02-17 | $3.38 | $3.38 | 794,800 | — | — |
| 1993-02-16 | $3.50 | $3.50 | 928,400 | — | — |
| 1993-02-12 | $3.97 | $3.97 | 90,800 | — | — |
| 1993-02-11 | $3.94 | $3.94 | 291,600 | — | — |
| 1993-02-10 | $4.06 | $4.06 | 310,000 | — | — |
| 1993-02-09 | $4.03 | $4.03 | 688,400 | — | — |
| 1993-02-08 | $4.09 | $4.09 | 528,400 | — | — |
| 1993-02-05 | $3.91 | $3.91 | 837,600 | — | — |
| 1993-02-04 | $3.81 | $3.81 | 1,204,000 | — | — |
| 1993-02-03 | $3.81 | $3.81 | 1,148,000 | — | — |
| 1993-02-02 | $3.75 | $3.75 | 968,800 | — | — |
| 1993-02-01 | $3.81 | $3.81 | 760,000 | — | — |
| 1993-01-29 | $3.81 | $3.81 | 1,020,400 | — | — |
| 1993-01-28 | $3.88 | $3.88 | 384,800 | — | — |
| 1993-01-27 | $3.91 | $3.91 | 436,000 | — | — |
| 1993-01-26 | $3.97 | $3.97 | 972,400 | — | — |
| 1993-01-25 | $3.72 | $3.72 | 338,400 | — | — |
| 1993-01-22 | $3.66 | $3.66 | 539,200 | — | — |
| 1993-01-21 | $3.72 | $3.72 | 444,800 | — | — |
| 1993-01-20 | $3.69 | $3.69 | 357,200 | — | — |
| 1993-01-19 | $3.75 | $3.75 | 234,800 | — | — |
| 1993-01-18 | $3.75 | $3.75 | 308,000 | — | — |
| 1993-01-15 | $3.69 | $3.69 | 637,200 | — | — |
| 1993-01-14 | $3.69 | $3.69 | 2,384,000 | — | — |
| 1993-01-13 | $3.53 | $3.53 | 2,485,200 | — | — |
| 1993-01-12 | $3.41 | $3.41 | 318,400 | — | — |
| 1993-01-11 | $3.34 | $3.34 | 147,200 | — | — |
| 1993-01-08 | $3.38 | $3.38 | 1,114,800 | — | — |
| 1993-01-07 | $3.38 | $3.38 | 986,400 | — | — |
| 1993-01-06 | $3.44 | $3.44 | 493,600 | — | — |
| 1993-01-05 | $3.44 | $3.44 | 870,000 | — | — |
| 1993-01-04 | $3.31 | $3.31 | 178,000 | — | — |